Genomictree Inc. (KOSDAQ:228760)
South Korea · Delayed Price · Currency is KRW 23,600
+400 (1.72%)
Sep 19, 2025, 3:30 PM KST
Genomictree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23,200.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,600.00 | 1.72% | 134,479 |
| Sep 18, 2025 | 23,100.00 | 23,550.00 | 22,350.00 | 23,200.00 | 23,200.00 | -0.64% | 214,654 |
| Sep 17, 2025 | 22,000.00 | 24,000.00 | 21,450.00 | 23,350.00 | 23,350.00 | 10.66% | 489,069 |
| Sep 16, 2025 | 21,600.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | -2.31% | 154,098 |
| Sep 15, 2025 | 21,700.00 | 21,850.00 | 21,200.00 | 21,600.00 | 21,600.00 | -3.14% | 136,186 |
| Sep 12, 2025 | 22,300.00 | 22,750.00 | 21,900.00 | 22,300.00 | 22,300.00 | 0.90% | 122,691 |
| Sep 11, 2025 | 21,850.00 | 23,350.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.14% | 285,457 |
| Sep 10, 2025 | 22,350.00 | 22,350.00 | 21,450.00 | 21,850.00 | 21,850.00 | -0.23% | 91,618 |
| Sep 9, 2025 | 22,200.00 | 22,400.00 | 21,300.00 | 21,900.00 | 21,900.00 | - | 134,805 |
| Sep 8, 2025 | 21,600.00 | 22,150.00 | 21,300.00 | 21,900.00 | 21,900.00 | 4.78% | 235,465 |
| Sep 5, 2025 | 19,900.00 | 21,250.00 | 19,790.00 | 20,900.00 | 20,900.00 | 2.96% | 179,570 |
| Sep 4, 2025 | 21,900.00 | 21,900.00 | 19,970.00 | 20,300.00 | 20,300.00 | -4.69% | 277,881 |
| Sep 3, 2025 | 20,100.00 | 21,400.00 | 19,940.00 | 21,300.00 | 21,300.00 | 4.93% | 203,213 |
| Sep 2, 2025 | 19,900.00 | 20,500.00 | 19,370.00 | 20,300.00 | 20,300.00 | 1.75% | 161,925 |
| Sep 1, 2025 | 19,520.00 | 20,500.00 | 19,350.00 | 19,950.00 | 19,950.00 | 2.57% | 231,475 |
| Aug 29, 2025 | 18,970.00 | 19,830.00 | 18,380.00 | 19,450.00 | 19,450.00 | 2.64% | 231,653 |
| Aug 28, 2025 | 18,700.00 | 19,500.00 | 18,380.00 | 18,950.00 | 18,950.00 | 1.07% | 155,923 |
| Aug 27, 2025 | 19,400.00 | 19,600.00 | 18,440.00 | 18,750.00 | 18,750.00 | 1.68% | 250,646 |
| Aug 26, 2025 | 17,490.00 | 18,520.00 | 17,140.00 | 18,440.00 | 18,440.00 | 7.52% | 263,207 |
| Aug 25, 2025 | 16,800.00 | 17,220.00 | 16,730.00 | 17,150.00 | 17,150.00 | 3.25% | 56,572 |
| Aug 22, 2025 | 16,590.00 | 16,900.00 | 16,510.00 | 16,610.00 | 16,610.00 | -0.12% | 56,655 |
| Aug 21, 2025 | 17,200.00 | 17,200.00 | 16,520.00 | 16,630.00 | 16,630.00 | -2.63% | 90,654 |
| Aug 20, 2025 | 16,800.00 | 17,230.00 | 16,480.00 | 17,080.00 | 17,080.00 | 0.23% | 105,069 |
| Aug 19, 2025 | 17,630.00 | 17,780.00 | 16,830.00 | 17,040.00 | 17,040.00 | 0.24% | 107,888 |
| Aug 18, 2025 | 16,960.00 | 17,580.00 | 16,530.00 | 17,000.00 | 17,000.00 | -0.06% | 109,526 |
| Aug 14, 2025 | 17,520.00 | 17,520.00 | 16,900.00 | 17,010.00 | 17,010.00 | -3.41% | 163,269 |
| Aug 13, 2025 | 17,770.00 | 17,890.00 | 17,280.00 | 17,610.00 | 17,610.00 | -1.89% | 199,871 |
| Aug 12, 2025 | 16,000.00 | 18,200.00 | 15,980.00 | 17,950.00 | 17,950.00 | 13.18% | 541,332 |
| Aug 11, 2025 | 15,180.00 | 16,070.00 | 14,750.00 | 15,860.00 | 15,860.00 | 4.55% | 166,888 |
| Aug 8, 2025 | 15,120.00 | 15,470.00 | 14,990.00 | 15,170.00 | 15,170.00 | 0.66% | 68,599 |
| Aug 7, 2025 | 15,420.00 | 15,420.00 | 14,970.00 | 15,070.00 | 15,070.00 | -1.70% | 54,287 |
| Aug 6, 2025 | 14,580.00 | 15,430.00 | 14,560.00 | 15,330.00 | 15,330.00 | 2.68% | 122,590 |
| Aug 5, 2025 | 14,260.00 | 15,180.00 | 14,200.00 | 14,930.00 | 14,930.00 | 5.59% | 85,004 |
| Aug 4, 2025 | 14,500.00 | 14,500.00 | 13,350.00 | 14,140.00 | 14,140.00 | -2.01% | 83,312 |
| Aug 1, 2025 | 15,250.00 | 15,250.00 | 14,280.00 | 14,430.00 | 14,430.00 | -7.20% | 206,737 |
| Jul 31, 2025 | 14,800.00 | 15,690.00 | 14,160.00 | 15,550.00 | 15,550.00 | 6.14% | 325,178 |
| Jul 30, 2025 | 15,000.00 | 15,650.00 | 14,370.00 | 14,650.00 | 14,650.00 | -2.85% | 226,090 |
| Jul 29, 2025 | 14,000.00 | 15,080.00 | 13,870.00 | 15,080.00 | 15,080.00 | 7.87% | 178,566 |
| Jul 28, 2025 | 13,920.00 | 14,110.00 | 13,900.00 | 13,980.00 | 13,980.00 | -0.14% | 60,676 |
| Jul 25, 2025 | 14,250.00 | 14,250.00 | 13,880.00 | 14,000.00 | 14,000.00 | -2.57% | 78,096 |
| Jul 24, 2025 | 13,880.00 | 14,680.00 | 13,880.00 | 14,370.00 | 14,370.00 | 3.83% | 152,706 |
| Jul 23, 2025 | 14,150.00 | 14,150.00 | 13,330.00 | 13,840.00 | 13,840.00 | -0.72% | 109,951 |
| Jul 22, 2025 | 13,400.00 | 14,160.00 | 13,360.00 | 13,940.00 | 13,940.00 | 4.81% | 220,177 |
| Jul 21, 2025 | 13,160.00 | 13,370.00 | 13,100.00 | 13,300.00 | 13,300.00 | 0.23% | 46,602 |
| Jul 18, 2025 | 13,440.00 | 13,440.00 | 13,090.00 | 13,270.00 | 13,270.00 | -0.90% | 62,573 |
| Jul 17, 2025 | 12,920.00 | 13,650.00 | 12,860.00 | 13,390.00 | 13,390.00 | 3.40% | 174,321 |
| Jul 16, 2025 | 13,020.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,950.00 | -1.15% | 66,765 |
| Jul 15, 2025 | 12,900.00 | 13,850.00 | 12,710.00 | 13,100.00 | 13,100.00 | 1.39% | 186,357 |
| Jul 14, 2025 | 13,070.00 | 13,230.00 | 12,910.00 | 12,920.00 | 12,920.00 | -2.05% | 60,483 |
| Jul 11, 2025 | 13,250.00 | 13,400.00 | 13,060.00 | 13,190.00 | 13,190.00 | -0.60% | 54,779 |